- 2024年
- 2023年
5256 (株)Fusic の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 3,685 | 3,710 | 3,615 | 3,615 | 4,100 | 3,615 |
| 2023-12-28 | 3,510 | 3,755 | 3,510 | 3,755 | 6,500 | 3,755 |
| 2023-12-27 | 3,480 | 3,615 | 3,480 | 3,545 | 8,000 | 3,545 |
| 2023-12-26 | 3,790 | 3,790 | 3,475 | 3,480 | 8,600 | 3,480 |
| 2023-12-25 | 3,925 | 3,925 | 3,610 | 3,650 | 4,800 | 3,650 |
| 2023-12-22 | 3,955 | 4,010 | 3,925 | 3,925 | 2,300 | 3,925 |
| 2023-12-21 | 3,900 | 4,060 | 3,880 | 4,025 | 5,500 | 4,025 |
| 2023-12-20 | 3,900 | 4,060 | 3,900 | 4,020 | 9,100 | 4,020 |
| 2023-12-19 | 3,590 | 4,080 | 3,590 | 3,900 | 31,400 | 3,900 |
| 2023-12-18 | 3,670 | 3,670 | 3,340 | 3,425 | 13,000 | 3,425 |
| 2023-12-15 | 3,590 | 3,670 | 3,555 | 3,670 | 3,800 | 3,670 |
| 2023-12-14 | 3,730 | 3,730 | 3,550 | 3,555 | 9,700 | 3,555 |
| 2023-12-13 | 3,735 | 3,800 | 3,625 | 3,735 | 12,700 | 3,735 |
| 2023-12-12 | 4,000 | 4,000 | 3,735 | 3,740 | 22,500 | 3,740 |
| 2023-12-11 | 4,085 | 4,190 | 3,995 | 4,060 | 8,600 | 4,060 |
| 2023-12-08 | 4,150 | 4,255 | 4,030 | 4,180 | 8,200 | 4,180 |
| 2023-12-07 | 4,425 | 4,425 | 4,195 | 4,195 | 8,200 | 4,195 |
| 2023-12-06 | 4,480 | 4,630 | 4,425 | 4,425 | 6,400 | 4,425 |
| 2023-12-05 | 4,560 | 4,560 | 4,480 | 4,520 | 1,300 | 4,520 |
| 2023-12-04 | 4,470 | 4,600 | 4,460 | 4,560 | 3,300 | 4,560 |
| 2023-12-01 | 4,660 | 4,660 | 4,545 | 4,545 | 2,300 | 4,545 |
| 2023-11-30 | 4,505 | 4,695 | 4,505 | 4,675 | 4,200 | 4,675 |
| 2023-11-29 | 4,615 | 4,660 | 4,515 | 4,570 | 2,600 | 4,570 |
| 2023-11-28 | 4,540 | 4,620 | 4,500 | 4,610 | 1,500 | 4,610 |
| 2023-11-27 | 4,710 | 4,710 | 4,610 | 4,610 | 2,100 | 4,610 |
| 2023-11-24 | 4,630 | 4,690 | 4,615 | 4,675 | 2,300 | 4,675 |
| 2023-11-22 | 4,680 | 4,730 | 4,635 | 4,700 | 1,300 | 4,700 |
| 2023-11-21 | 4,720 | 4,800 | 4,705 | 4,750 | 3,700 | 4,750 |
| 2023-11-20 | 4,730 | 4,900 | 4,665 | 4,790 | 12,100 | 4,790 |
| 2023-11-17 | 4,415 | 4,695 | 4,375 | 4,625 | 15,600 | 4,625 |
| 2023-11-16 | 4,320 | 4,375 | 4,320 | 4,375 | 800 | 4,375 |
| 2023-11-15 | 4,330 | 4,420 | 4,300 | 4,390 | 2,400 | 4,390 |
| 2023-11-14 | 4,420 | 4,420 | 4,225 | 4,295 | 2,200 | 4,295 |
| 2023-11-13 | 4,490 | 4,490 | 4,340 | 4,350 | 2,800 | 4,350 |
| 2023-11-10 | 4,290 | 4,580 | 4,265 | 4,415 | 13,200 | 4,415 |
| 2023-11-09 | 4,290 | 4,295 | 4,200 | 4,280 | 1,800 | 4,280 |
| 2023-11-08 | 4,370 | 4,400 | 4,250 | 4,270 | 2,900 | 4,270 |
| 2023-11-07 | 4,445 | 4,445 | 4,365 | 4,430 | 1,200 | 4,430 |
| 2023-11-06 | 4,295 | 4,545 | 4,280 | 4,515 | 6,000 | 4,515 |
| 2023-11-02 | 4,055 | 4,175 | 4,055 | 4,175 | 500 | 4,175 |
| 2023-11-01 | 4,100 | 4,100 | 3,990 | 4,030 | 2,500 | 4,030 |
| 2023-10-31 | 4,050 | 4,100 | 3,875 | 4,000 | 3,700 | 4,000 |
| 2023-10-30 | 4,055 | 4,195 | 4,055 | 4,075 | 2,100 | 4,075 |
| 2023-10-27 | 3,915 | 4,095 | 3,910 | 4,095 | 4,500 | 4,095 |
| 2023-10-26 | 4,150 | 4,150 | 3,915 | 3,915 | 5,500 | 3,915 |
| 2023-10-25 | 4,200 | 4,270 | 4,140 | 4,170 | 4,300 | 4,170 |
| 2023-10-24 | 4,245 | 4,245 | 3,795 | 4,150 | 12,200 | 4,150 |
| 2023-10-23 | 4,305 | 4,335 | 4,110 | 4,175 | 8,700 | 4,175 |
| 2023-10-20 | 4,340 | 4,415 | 4,305 | 4,415 | 1,900 | 4,415 |
| 2023-10-19 | 4,300 | 4,450 | 4,300 | 4,450 | 4,400 | 4,450 |
| 2023-10-18 | 4,390 | 4,450 | 4,300 | 4,450 | 2,300 | 4,450 |
| 2023-10-17 | 4,350 | 4,450 | 4,310 | 4,380 | 5,100 | 4,380 |
| 2023-10-16 | 4,560 | 4,575 | 4,340 | 4,340 | 9,600 | 4,340 |
| 2023-10-13 | 4,650 | 4,650 | 4,450 | 4,630 | 8,900 | 4,630 |
| 2023-10-12 | 4,690 | 4,700 | 4,605 | 4,700 | 6,700 | 4,700 |
| 2023-10-11 | 4,670 | 4,670 | 4,530 | 4,575 | 2,200 | 4,575 |
| 2023-10-10 | 4,715 | 4,715 | 4,610 | 4,650 | 2,800 | 4,650 |
| 2023-10-06 | 4,700 | 4,715 | 4,535 | 4,700 | 8,600 | 4,700 |
| 2023-10-05 | 4,330 | 4,715 | 4,310 | 4,675 | 14,200 | 4,675 |
| 2023-10-04 | 4,275 | 4,575 | 4,200 | 4,290 | 15,800 | 4,290 |
| 2023-10-03 | 4,755 | 4,755 | 4,300 | 4,335 | 15,700 | 4,335 |
| 2023-10-02 | 4,800 | 4,855 | 4,655 | 4,750 | 13,000 | 4,750 |
| 2023-09-29 | 4,855 | 4,895 | 4,805 | 4,870 | 2,800 | 4,870 |
| 2023-09-28 | 4,800 | 4,920 | 4,785 | 4,855 | 6,700 | 4,855 |
| 2023-09-27 | 4,855 | 4,910 | 4,850 | 4,870 | 1,700 | 4,870 |
| 2023-09-26 | 5,070 | 5,070 | 4,850 | 4,860 | 4,400 | 4,860 |
| 2023-09-25 | 4,805 | 4,960 | 4,805 | 4,940 | 4,900 | 4,940 |
| 2023-09-22 | 4,710 | 4,900 | 4,685 | 4,840 | 6,600 | 4,840 |
| 2023-09-21 | 4,800 | 4,985 | 4,640 | 4,750 | 8,400 | 4,750 |
| 2023-09-20 | 5,090 | 5,090 | 4,775 | 4,800 | 10,800 | 4,800 |
| 2023-09-19 | 5,130 | 5,150 | 4,995 | 5,090 | 11,700 | 5,090 |
| 2023-09-15 | 4,845 | 5,050 | 4,820 | 5,050 | 12,500 | 5,050 |
| 2023-09-14 | 4,660 | 4,800 | 4,615 | 4,800 | 5,600 | 4,800 |
| 2023-09-13 | 4,750 | 4,750 | 4,615 | 4,660 | 5,600 | 4,660 |
| 2023-09-12 | 4,845 | 4,895 | 4,705 | 4,710 | 8,000 | 4,710 |
| 2023-09-11 | 4,995 | 4,995 | 4,805 | 4,900 | 14,400 | 4,900 |
| 2023-09-08 | 5,050 | 5,130 | 4,990 | 5,080 | 7,200 | 5,080 |
| 2023-09-07 | 5,420 | 5,420 | 5,100 | 5,110 | 10,800 | 5,110 |
| 2023-09-06 | 5,450 | 5,500 | 5,290 | 5,320 | 12,100 | 5,320 |
| 2023-09-05 | 5,130 | 5,470 | 5,090 | 5,350 | 37,900 | 5,350 |
| 2023-09-04 | 5,360 | 5,380 | 5,050 | 5,130 | 17,600 | 5,130 |
| 2023-09-01 | 5,200 | 5,420 | 5,120 | 5,330 | 11,300 | 5,330 |
| 2023-08-31 | 5,100 | 5,410 | 5,100 | 5,180 | 25,600 | 5,180 |
| 2023-08-30 | 5,080 | 5,110 | 5,030 | 5,100 | 3,600 | 5,100 |
| 2023-08-29 | 5,070 | 5,130 | 5,000 | 5,080 | 7,600 | 5,080 |
| 2023-08-28 | 4,880 | 5,070 | 4,880 | 4,965 | 10,200 | 4,965 |
| 2023-08-25 | 4,750 | 4,930 | 4,655 | 4,815 | 8,000 | 4,815 |
| 2023-08-24 | 4,870 | 4,925 | 4,775 | 4,835 | 4,600 | 4,835 |
| 2023-08-23 | 4,990 | 4,995 | 4,890 | 4,890 | 2,700 | 4,890 |
| 2023-08-22 | 4,715 | 4,985 | 4,715 | 4,945 | 8,900 | 4,945 |
| 2023-08-21 | 4,550 | 4,800 | 4,550 | 4,750 | 5,700 | 4,750 |
| 2023-08-18 | 4,530 | 4,720 | 4,530 | 4,600 | 7,300 | 4,600 |
| 2023-08-17 | 4,600 | 4,670 | 4,480 | 4,625 | 11,100 | 4,625 |
| 2023-08-16 | 4,775 | 4,850 | 4,600 | 4,670 | 7,500 | 4,670 |
| 2023-08-15 | 4,830 | 4,875 | 4,635 | 4,705 | 14,100 | 4,705 |
| 2023-08-14 | 4,570 | 5,150 | 4,570 | 4,875 | 28,100 | 4,875 |
| 2023-08-10 | 4,670 | 4,670 | 4,450 | 4,500 | 22,300 | 4,500 |
| 2023-08-09 | 4,580 | 4,745 | 4,565 | 4,670 | 10,400 | 4,670 |
| 2023-08-08 | 5,110 | 5,110 | 4,690 | 4,700 | 24,500 | 4,700 |
| 2023-08-07 | 4,885 | 5,120 | 4,830 | 5,110 | 12,500 | 5,110 |
| 2023-08-04 | 5,230 | 5,230 | 4,920 | 4,955 | 16,500 | 4,955 |
| 2023-08-03 | 5,210 | 5,270 | 5,160 | 5,180 | 8,100 | 5,180 |
| 2023-08-02 | 5,170 | 5,350 | 5,110 | 5,250 | 20,100 | 5,250 |
| 2023-08-01 | 5,070 | 5,210 | 5,030 | 5,170 | 9,900 | 5,170 |
| 2023-07-31 | 5,000 | 5,020 | 4,930 | 4,955 | 9,200 | 4,955 |
| 2023-07-28 | 4,865 | 5,000 | 4,785 | 5,000 | 10,700 | 5,000 |
| 2023-07-27 | 4,815 | 4,965 | 4,750 | 4,935 | 7,400 | 4,935 |
| 2023-07-26 | 5,170 | 5,170 | 4,865 | 4,885 | 31,500 | 4,885 |
| 2023-07-25 | 5,280 | 5,280 | 5,100 | 5,160 | 10,700 | 5,160 |
| 2023-07-24 | 5,300 | 5,400 | 5,260 | 5,300 | 11,500 | 5,300 |
| 2023-07-21 | 5,300 | 5,300 | 5,110 | 5,200 | 13,200 | 5,200 |
| 2023-07-20 | 5,300 | 5,320 | 5,180 | 5,300 | 10,600 | 5,300 |
| 2023-07-19 | 5,300 | 5,330 | 5,110 | 5,330 | 14,500 | 5,330 |
| 2023-07-18 | 5,020 | 5,250 | 5,020 | 5,240 | 17,000 | 5,240 |
| 2023-07-14 | 5,030 | 5,100 | 4,960 | 5,060 | 19,300 | 5,060 |
| 2023-07-13 | 5,110 | 5,150 | 4,940 | 5,130 | 13,000 | 5,130 |
| 2023-07-12 | 5,220 | 5,220 | 5,010 | 5,010 | 14,200 | 5,010 |
| 2023-07-11 | 5,050 | 5,280 | 5,050 | 5,120 | 18,600 | 5,120 |
| 2023-07-10 | 5,100 | 5,150 | 4,950 | 4,980 | 39,000 | 4,980 |
| 2023-07-07 | 4,990 | 5,490 | 4,990 | 5,150 | 32,500 | 5,150 |
| 2023-07-06 | 5,550 | 5,600 | 5,090 | 5,090 | 78,300 | 5,090 |
| 2023-07-05 | 5,930 | 5,930 | 5,580 | 5,660 | 32,700 | 5,660 |
| 2023-07-04 | 5,780 | 5,970 | 5,590 | 5,940 | 42,900 | 5,940 |
| 2023-07-03 | 6,370 | 6,380 | 5,610 | 5,700 | 83,300 | 5,700 |
| 2023-06-30 | 6,100 | 6,350 | 5,960 | 6,350 | 25,300 | 6,350 |
| 2023-06-29 | 5,800 | 6,300 | 5,780 | 6,100 | 46,700 | 6,100 |
| 2023-06-28 | 5,750 | 5,930 | 5,610 | 5,620 | 28,700 | 5,620 |
| 2023-06-27 | 5,550 | 5,750 | 5,380 | 5,630 | 53,700 | 5,630 |
| 2023-06-26 | 5,640 | 5,640 | 5,230 | 5,310 | 16,200 | 5,310 |
| 2023-06-23 | 5,880 | 5,890 | 5,360 | 5,590 | 28,600 | 5,590 |
| 2023-06-22 | 6,330 | 6,330 | 5,680 | 5,730 | 37,000 | 5,730 |
| 2023-06-21 | 6,200 | 6,440 | 6,140 | 6,330 | 16,200 | 6,330 |
| 2023-06-20 | 6,600 | 6,600 | 6,150 | 6,390 | 27,400 | 6,390 |
| 2023-06-19 | 6,130 | 6,690 | 6,020 | 6,530 | 64,000 | 6,530 |
| 2023-06-16 | 5,300 | 6,240 | 5,280 | 6,190 | 111,700 | 6,190 |
| 2023-06-15 | 5,190 | 5,320 | 5,140 | 5,240 | 7,000 | 5,240 |
| 2023-06-14 | 5,170 | 5,210 | 5,020 | 5,190 | 12,300 | 5,190 |
| 2023-06-13 | 5,250 | 5,370 | 5,150 | 5,150 | 19,800 | 5,150 |
| 2023-06-12 | 5,220 | 5,330 | 5,200 | 5,260 | 11,600 | 5,260 |
| 2023-06-09 | 5,460 | 5,460 | 5,200 | 5,310 | 25,200 | 5,310 |
| 2023-06-08 | 5,370 | 5,500 | 5,220 | 5,360 | 33,300 | 5,360 |
| 2023-06-07 | 5,220 | 5,340 | 4,995 | 5,270 | 45,900 | 5,270 |
| 2023-06-06 | 5,000 | 5,270 | 4,990 | 5,220 | 37,300 | 5,220 |
| 2023-06-05 | 4,830 | 5,300 | 4,820 | 5,020 | 102,600 | 5,020 |
| 2023-06-02 | 4,465 | 4,705 | 4,405 | 4,680 | 25,700 | 4,680 |
| 2023-06-01 | 4,385 | 4,440 | 4,355 | 4,355 | 5,300 | 4,355 |
| 2023-05-31 | 4,535 | 4,575 | 4,355 | 4,425 | 12,900 | 4,425 |
| 2023-05-30 | 4,490 | 4,615 | 4,450 | 4,505 | 13,900 | 4,505 |
| 2023-05-29 | 4,680 | 4,700 | 4,395 | 4,490 | 34,000 | 4,490 |
| 2023-05-26 | 4,640 | 4,990 | 4,635 | 4,680 | 49,900 | 4,680 |
| 2023-05-25 | 4,700 | 4,745 | 4,450 | 4,590 | 42,700 | 4,590 |
| 2023-05-24 | 4,120 | 4,520 | 4,120 | 4,520 | 34,200 | 4,520 |
| 2023-05-23 | 4,275 | 4,275 | 4,010 | 4,150 | 15,700 | 4,150 |
| 2023-05-22 | 4,200 | 4,480 | 4,200 | 4,205 | 28,000 | 4,205 |
| 2023-05-19 | 4,000 | 4,200 | 3,935 | 4,010 | 10,100 | 4,010 |
| 2023-05-18 | 4,220 | 4,250 | 4,005 | 4,040 | 15,700 | 4,040 |
| 2023-05-17 | 4,170 | 4,460 | 4,040 | 4,200 | 53,600 | 4,200 |
| 2023-05-16 | 3,590 | 4,020 | 3,590 | 3,890 | 34,500 | 3,890 |
| 2023-05-15 | 4,280 | 4,280 | 3,985 | 4,010 | 35,600 | 4,010 |
| 2023-05-12 | 4,290 | 4,390 | 4,200 | 4,250 | 23,500 | 4,250 |
| 2023-05-11 | 4,110 | 4,210 | 4,100 | 4,155 | 8,400 | 4,155 |
| 2023-05-10 | 4,210 | 4,255 | 4,065 | 4,090 | 25,800 | 4,090 |
| 2023-05-09 | 4,440 | 4,755 | 4,225 | 4,280 | 81,300 | 4,280 |
| 2023-05-08 | 4,440 | 4,625 | 4,115 | 4,430 | 160,500 | 4,430 |
| 2023-05-02 | 3,800 | 4,370 | 3,795 | 4,370 | 137,300 | 4,370 |
| 2023-05-01 | 3,555 | 3,740 | 3,530 | 3,670 | 29,800 | 3,670 |
| 2023-04-28 | 3,830 | 3,830 | 3,515 | 3,530 | 33,500 | 3,530 |
| 2023-04-27 | 3,705 | 3,855 | 3,650 | 3,780 | 27,600 | 3,780 |
| 2023-04-26 | 3,830 | 3,945 | 3,670 | 3,720 | 35,200 | 3,720 |
| 2023-04-25 | 3,955 | 4,035 | 3,800 | 3,900 | 43,800 | 3,900 |
| 2023-04-24 | 4,120 | 4,220 | 3,995 | 3,995 | 25,500 | 3,995 |
| 2023-04-21 | 4,465 | 4,465 | 4,035 | 4,080 | 51,800 | 4,080 |
| 2023-04-20 | 4,500 | 4,585 | 4,300 | 4,375 | 67,500 | 4,375 |
| 2023-04-19 | 4,700 | 4,900 | 4,500 | 4,540 | 74,400 | 4,540 |
| 2023-04-18 | 5,000 | 5,040 | 4,620 | 4,670 | 84,400 | 4,670 |
| 2023-04-17 | 5,180 | 5,180 | 5,000 | 5,050 | 47,500 | 5,050 |
| 2023-04-14 | 5,320 | 5,420 | 5,080 | 5,080 | 92,900 | 5,080 |
| 2023-04-13 | 5,160 | 5,680 | 5,150 | 5,270 | 199,200 | 5,270 |
| 2023-04-12 | 5,480 | 5,520 | 5,050 | 5,190 | 291,200 | 5,190 |
| 2023-04-11 | 5,170 | 5,690 | 5,080 | 5,690 | 211,400 | 5,690 |
| 2023-04-10 | 5,350 | 5,450 | 4,980 | 4,985 | 201,800 | 4,985 |
| 2023-04-07 | 5,670 | 5,700 | 5,260 | 5,550 | 130,800 | 5,550 |
| 2023-04-06 | 6,140 | 6,300 | 5,510 | 5,700 | 372,500 | 5,700 |
| 2023-04-05 | 6,300 | 6,760 | 5,740 | 6,040 | 1,397,000 | 6,040 |
| 2023-04-04 | 6,040 | 6,580 | 5,960 | 6,200 | 672,400 | 6,200 |
| 2023-04-03 | 6,530 | 6,740 | 5,530 | 5,580 | 720,700 | 5,580 |
| 2023-03-31 | - | - | - | - | - | - |
| 2023-03-30 | - | - | - | - | - | - |
| 2023-03-29 | - | - | - | - | - | - |
| 2023-03-28 | - | - | - | - | - | - |
| 2023-03-27 | - | - | - | - | - | - |
| 2023-03-24 | - | - | - | - | - | - |
| 2023-03-23 | - | - | - | - | - | - |
| 2023-03-22 | - | - | - | - | - | - |
| 2023-03-20 | - | - | - | - | - | - |
| 2023-03-17 | - | - | - | - | - | - |
| 2023-03-16 | - | - | - | - | - | - |
| 2023-03-15 | - | - | - | - | - | - |
| 2023-03-14 | - | - | - | - | - | - |
| 2023-03-13 | - | - | - | - | - | - |
| 2023-03-10 | - | - | - | - | - | - |
| 2023-03-09 | - | - | - | - | - | - |
| 2023-03-08 | - | - | - | - | - | - |
| 2023-03-07 | - | - | - | - | - | - |
| 2023-03-06 | - | - | - | - | - | - |
| 2023-03-03 | - | - | - | - | - | - |
| 2023-03-02 | - | - | - | - | - | - |
| 2023-03-01 | - | - | - | - | - | - |
| 2023-02-28 | - | - | - | - | - | - |
| 2023-02-27 | - | - | - | - | - | - |
分割・併合履歴 ： なし
